Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 32.59 | 0.05 | 0.16 | 32.59 | 32.59 | 32.59 | 0 |
1740072600 | 32.5375 | 0.07 | 0.22 | 32.5375 | 32.5375 | 32.5375 | 0 |
1739986200 | 32.4675 | -0.5 | -1.52 | 32.4675 | 32.4675 | 32.4675 | 0 |
1739899800 | 32.9675 | -0.04 | -0.13 | 32.9675 | 32.9675 | 32.9675 | 0 |
1739813400 | 33.009999 | -0.03 | -0.10 | 33.009999 | 33.009999 | 33.009999 | 0 |
1739554200 | 33.042499 | 0.13 | 0.39 | 33.042499 | 33.042499 | 33.042499 | 0 |
1739467800 | 32.915 | 0.14 | 0.44 | 32.915 | 32.915 | 32.915 | 0 |
1739381400 | 32.77 | -0.17 | -0.52 | 32.77 | 32.77 | 32.77 | 0 |
1739295000 | 32.9425 | -0.06 | -0.17 | 32.9425 | 32.9425 | 32.9425 | 0 |
1739208600 | 32.9975 | 0.04 | 0.13 | 32.9975 | 32.9975 | 32.9975 | 0 |
1738949400 | 32.955 | -0.06 | -0.18 | 32.924999 | 32.9625 | 32.924999 | 342 |
1738863000 | 33.015 | -0.09 | -0.26 | 33.03 | 33.049999 | 33.0125 | 4526 |
1738776600 | 33.1 | 0.14 | 0.42 | 33.1 | 33.1 | 33.1 | 0 |
1738690200 | 32.96 | -0.02 | -0.05 | 32.96 | 32.96 | 32.96 | 0 |
1738603800 | 32.975 | -0.01 | -0.02 | 32.994999 | 33.2175 | 32.8275 | 304 |
1738344600 | 32.9825 | 0.05 | 0.14 | 32.9825 | 32.9825 | 32.9825 | 0 |
1738258200 | 32.9375 | 0.01 | 0.03 | 32.9375 | 32.9375 | 32.9375 | 0 |
1738171800 | 32.9275 | 0.04 | 0.11 | 32.9275 | 32.9275 | 32.9275 | 0 |
1738085400 | 32.89 | -0.02 | -0.05 | 32.89 | 32.89 | 32.89 | 0 |
1737999000 | 32.9075 | 0.09 | 0.28 | 32.9075 | 32.9075 | 32.9075 | 0 |
1737739800 | 32.814999 | 0.05 | 0.17 | 32.814999 | 32.814999 | 32.814999 | 0 |
1737653400 | 32.759999 | -0.03 | -0.08 | 32.759999 | 32.759999 | 32.759999 | 0 |
1737567000 | 32.784999 | -0.04 | -0.11 | 32.784999 | 32.784999 | 32.784999 | 0 |
1737480600 | 32.82 | 0.02 | 0.06 | 32.82 | 32.82 | 32.82 | 0 |
1737394200 | 32.799999 | 0.03 | 0.09 | 32.799999 | 32.799999 | 32.799999 | 0 |
1737135000 | 32.77 | -0.01 | -0.05 | 32.77 | 32.77 | 32.77 | 0 |
1737048600 | 32.784999 | 0.08 | 0.26 | 32.784999 | 32.784999 | 32.784999 | 0 |
1736962200 | 32.7 | 0.19 | 0.58 | 32.7 | 32.7 | 32.7 | 0 |
1736875800 | 32.5125 | 0.03 | 0.09 | 32.5125 | 32.5125 | 32.5125 | 0 |
1736789400 | 32.4825 | -0.08 | -0.25 | 32.4825 | 32.4825 | 32.4825 | 0 |
1736530200 | 32.564999 | -0.17 | -0.53 | 32.564999 | 32.564999 | 32.564999 | 0 |
1736443800 | 32.737499 | 0.06 | 0.18 | 32.737499 | 32.737499 | 32.737499 | 0 |
1736357400 | 32.68 | 0.02 | 0.08 | 32.68 | 32.68 | 32.68 | 0 |
1736271000 | 32.655 | -0.07 | -0.23 | 32.655 | 32.655 | 32.655 | 0 |
1736184600 | 32.729999 | -0.05 | -0.14 | 32.725 | 32.7425 | 32.682499 | 742 |
1735925400 | 32.775 | -0.01 | -0.03 | 32.775 | 32.775 | 32.775 | 0 |
1735839000 | 32.784999 | 0.01 | 0.03 | 32.784999 | 32.784999 | 32.784999 | 0 |
1735666200 | 32.775 | 0 | 0.00 | 32.775 | 32.775 | 32.775 | 0 |
1735579800 | 32.775 | 0.05 | 0.15 | 32.775 | 32.775 | 32.775 | 0 |
1735320600 | 32.725 | 0.07 | 0.21 | 32.725 | 32.725 | 32.725 | 0 |
1735061400 | 32.655 | 0 | 0.00 | 32.655 | 32.655 | 32.655 | 0 |
1734975000 | 32.655 | -0.1 | -0.29 | 32.655 | 32.655 | 32.655 | 0 |
1734715800 | 32.75 | 0.06 | 0.18 | 32.75 | 32.75 | 32.75 | 0 |
1734629400 | 32.689999 | -0.2 | -0.59 | 32.689999 | 32.689999 | 32.689999 | 0 |
1734543000 | 32.884999 | 0.02 | 0.06 | 32.884999 | 32.884999 | 32.884999 | 0 |
1734456600 | 32.865 | 0.01 | 0.04 | 32.865 | 32.865 | 32.865 | 0 |
1734370200 | 32.8525 | -0.06 | -0.17 | 32.8525 | 32.8525 | 32.8525 | 0 |
1734111000 | 32.9075 | -0.09 | -0.29 | 32.9075 | 32.9075 | 32.9075 | 0 |
1734024600 | 33.002499 | -0.03 | -0.08 | 33.002499 | 33.002499 | 33.002499 | 0 |
1733938200 | 33.03 | -0.02 | -0.06 | 33.02 | 33.1175 | 32.8925 | 1368 |
1733851800 | 33.049999 | -0.05 | -0.15 | 33.049999 | 33.049999 | 33.049999 | 0 |
1733765400 | 33.1 | -0.03 | -0.09 | 33.1 | 33.1 | 33.1 | 0 |
1733506200 | 33.13 | 0.08 | 0.25 | 33.13 | 33.13 | 33.13 | 0 |
1733419800 | 33.0475 | -0.01 | -0.02 | 33.0475 | 33.0475 | 33.0475 | 0 |
1733333400 | 33.055 | 0.05 | 0.15 | 32.939999 | 33.104999 | 32.932499 | 1026 |
1733247000 | 33.005 | -0.04 | -0.13 | 33.005 | 33.005 | 33.005 | 0 |
1733160600 | 33.0475 | 0.04 | 0.11 | 33.0475 | 33.0475 | 33.0475 | 0 |
1732901400 | 33.009999 | 0.05 | 0.14 | 33.009999 | 33.0475 | 32.9975 | 208 |
1732815000 | 32.9625 | 0.02 | 0.06 | 32.9625 | 32.9625 | 32.9625 | 0 |
1732728600 | 32.9425 | 0.09 | 0.28 | 32.9425 | 32.9425 | 32.9425 | 0 |
1732642200 | 32.85 | -0.01 | -0.04 | 32.85 | 32.85 | 32.85 | 0 |
1732555800 | 32.862499 | 0.13 | 0.40 | 32.862499 | 32.862499 | 32.862499 | 0 |
1732296600 | 32.729999 | -0.03 | -0.09 | 32.729999 | 32.729999 | 32.729999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions